3,987€
3,88%
Echtzeit-Aktienkurs B&G Foods
Bid:
Ask:
Aktienkurse zur B&G Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 3,86 | 4,00 | 3,79 | 4,00 | 4,10% | 4.897,00 |
| 03.09.2025 | 3,78 | 3,84 | 3,74 | 3,84 | 2,10% | 1.490,00 |
| 02.09.2025 | 3,90 | 3,91 | 3,74 | 3,76 | -3,69% | 21.084,00 |
| 01.09.2025 | 3,85 | 3,95 | 3,80 | 3,90 | 1,13% | 6.381,00 |
| 29.08.2025 | 3,83 | 3,88 | 3,75 | 3,86 | 0,74% | 1.129,00 |
| 28.08.2025 | 3,85 | 3,95 | 3,74 | 3,83 | -1,96% | 2.473,00 |
| 27.08.2025 | 3,74 | 3,95 | 3,74 | 3,91 | 3,50% | 4.259,00 |
| 26.08.2025 | 3,87 | 3,92 | 3,75 | 3,78 | -3,14% | 11.982,00 |
| 25.08.2025 | 3,86 | 3,94 | 3,78 | 3,90 | -0,37% | 1.694,00 |
| 22.08.2025 | 3,84 | 3,96 | 3,77 | 3,91 | 1,70% | 2.541,00 |
| 21.08.2025 | 3,78 | 3,85 | 3,70 | 3,85 | 1,53% | 8.878,00 |
| 20.08.2025 | 3,78 | 3,88 | 3,72 | 3,79 | 0,19% | 254,00 |
| 19.08.2025 | 3,67 | 3,85 | 3,63 | 3,78 | 3,70% | 925,00 |
| 18.08.2025 | 3,65 | 3,73 | 3,60 | 3,65 | 1,25% | 9.210,00 |
| 15.08.2025 | 3,69 | 3,73 | 3,55 | 3,60 | -2,09% | 5.634,00 |
| 14.08.2025 | 3,72 | 3,75 | 3,55 | 3,68 | -0,26% | 6.194,00 |
| 13.08.2025 | 3,56 | 3,74 | 3,54 | 3,69 | 3,62% | 4.159,00 |
| 12.08.2025 | 3,46 | 3,62 | 3,46 | 3,56 | 1,86% | 1.707,00 |
| 11.08.2025 | 3,50 | 3,55 | 3,44 | 3,49 | -0,40% | 1.351,00 |
| 08.08.2025 | 3,49 | 3,56 | 3,44 | 3,51 | 0,59% | 2.772,00 |
| 07.08.2025 | 3,54 | 3,54 | 3,39 | 3,49 | -0,47% | 9.617,00 |
| 06.08.2025 | 3,47 | 3,52 | 3,40 | 3,50 | 1,49% | 2.502,00 |
| 05.08.2025 | 3,59 | 3,74 | 3,19 | 3,45 | -3,20% | 22.214,00 |
| 04.08.2025 | 3,60 | 3,64 | 3,57 | 3,57 | -0,18% | 156,00 |
| 01.08.2025 | 3,62 | 3,63 | 3,53 | 3,57 | -0,39% | 85,00 |
| 31.07.2025 | 3,65 | 3,70 | 3,54 | 3,59 | -0,90% | 1.304,00 |
| 30.07.2025 | 3,69 | 3,78 | 3,59 | 3,62 | -1,96% | 2.864,00 |
| 29.07.2025 | 3,73 | 3,77 | 3,68 | 3,69 | -1,05% | 7.384,00 |
| 28.07.2025 | 3,85 | 3,94 | 3,72 | 3,73 | -2,70% | 2.756,00 |
| 25.07.2025 | 3,78 | 3,85 | 3,72 | 3,84 | 1,74% | 8.324,00 |
| 24.07.2025 | 4,00 | 4,03 | 3,77 | 3,77 | -5,67% | 2.418,00 |
| 23.07.2025 | 3,83 | 4,08 | 3,83 | 4,00 | 3,32% | 18.195,00 |
| 22.07.2025 | 3,50 | 3,87 | 3,48 | 3,87 | 10,96% | 3.769,00 |
| 21.07.2025 | 3,47 | 3,56 | 3,46 | 3,49 | -0,36% | 2.853,00 |
| 18.07.2025 | 3,57 | 3,58 | 3,48 | 3,50 | -1,64% | 3.815,00 |
| 17.07.2025 | 3,55 | 3,58 | 3,50 | 3,56 | 1,31% | 380,00 |
| 16.07.2025 | 3,52 | 3,60 | 3,43 | 3,51 | -1,28% | 5.714,00 |
| 15.07.2025 | 3,61 | 3,68 | 3,54 | 3,56 | -1,80% | 1.244,00 |
| 14.07.2025 | 3,82 | 3,82 | 3,60 | 3,62 | -4,36% | 2.541,00 |
| 11.07.2025 | 3,69 | 3,83 | 3,62 | 3,79 | 2,17% | 845,00 |
| 10.07.2025 | 3,58 | 3,75 | 3,58 | 3,71 | 3,05% | 16.687,00 |
| 09.07.2025 | 3,65 | 3,65 | 3,51 | 3,60 | -0,46% | 4.562,00 |
| 08.07.2025 | 3,57 | 3,64 | 3,49 | 3,61 | 1,66% | 603,00 |
| 07.07.2025 | 3,85 | 3,91 | 3,53 | 3,55 | -7,51% | 5.269,00 |
| 04.07.2025 | 3,87 | 3,87 | 3,84 | 3,84 | -0,71% | 210,00 |
| 03.07.2025 | 3,86 | 3,92 | 3,80 | 3,87 | 0,69% | 231,00 |
| 02.07.2025 | 3,76 | 3,92 | 3,75 | 3,84 | 1,94% | 9.961,00 |
| 01.07.2025 | 3,59 | 3,81 | 3,44 | 3,77 | 4,85% | 18.443,00 |
| 30.06.2025 | 3,64 | 3,69 | 3,53 | 3,60 | -4,03% | 1.309,00 |
| 27.06.2025 | 3,75 | 3,80 | 3,68 | 3,75 | 0,94% | 3.749,00 |
| 26.06.2025 | 3,68 | 3,79 | 3,65 | 3,71 | 1,45% | 4.090,00 |
| 25.06.2025 | 3,79 | 3,84 | 3,66 | 3,66 | -3,53% | 2.515,00 |
| 24.06.2025 | 3,79 | 3,81 | 3,70 | 3,79 | 0,15% | 1.890,00 |
| 23.06.2025 | 3,76 | 3,88 | 3,65 | 3,79 | 0,60% | 3.243,00 |
| 20.06.2025 | 3,74 | 3,82 | 3,70 | 3,76 | 1,47% | 3.180,00 |
| 19.06.2025 | 3,79 | 3,79 | 3,71 | 3,71 | -0,89% | 4,00 |
| 18.06.2025 | 3,75 | 3,94 | 3,74 | 3,74 | -1,95% | 16.181,00 |
| 17.06.2025 | 3,80 | 3,90 | 3,80 | 3,82 | -0,08% | 401,00 |
| 16.06.2025 | 3,78 | 3,84 | 3,73 | 3,82 | 1,34% | 1.069,00 |
| 13.06.2025 | 3,83 | 3,99 | 3,77 | 3,77 | -3,53% | 913,00 |
| 12.06.2025 | 3,92 | 3,94 | 3,86 | 3,91 | -1,04% | 234,00 |
| 11.06.2025 | 3,97 | 4,04 | 3,86 | 3,95 | -1,14% | 2.807,00 |
| 10.06.2025 | 4,10 | 4,18 | 3,96 | 4,00 | -1,32% | 2.544,00 |
| 09.06.2025 | 3,83 | 4,19 | 3,77 | 4,05 | 5,94% | 14.726,00 |
| 06.06.2025 | 3,66 | 3,83 | 3,63 | 3,82 | 4,18% | 1.170,00 |
| 05.06.2025 | 3,59 | 3,69 | 3,52 | 3,67 | 2,43% | 1.384,00 |
| 04.06.2025 | 3,62 | 3,70 | 3,56 | 3,58 | -1,54% | 1.995,00 |
| 03.06.2025 | 3,62 | 3,73 | 3,57 | 3,64 | 0,41% | 1.772,00 |
| 02.06.2025 | 3,68 | 3,72 | 3,51 | 3,62 | -2,20% | 2.092,00 |
| 30.05.2025 | 3,57 | 3,74 | 3,53 | 3,70 | 4,84% | 2.595,00 |
| 29.05.2025 | 3,70 | 3,70 | 3,51 | 3,53 | -2,63% | 2.371,00 |
| 28.05.2025 | 3,75 | 3,82 | 3,61 | 3,63 | -2,71% | 4.732,00 |
| 27.05.2025 | 3,66 | 3,76 | 3,58 | 3,73 | 1,47% | 17.460,00 |
| 26.05.2025 | 3,60 | 3,82 | 3,56 | 3,68 | 3,96% | 13.277,00 |
| 23.05.2025 | 3,57 | 3,63 | 3,50 | 3,54 | -1,44% | 3.014,00 |
| 22.05.2025 | 3,60 | 3,69 | 3,52 | 3,59 | -0,38% | 3.926,00 |
| 21.05.2025 | 3,76 | 3,79 | 3,55 | 3,60 | -3,21% | 7.353,00 |
| 20.05.2025 | 3,91 | 3,96 | 3,69 | 3,72 | -5,21% | 16.925,00 |
| 19.05.2025 | 3,95 | 3,97 | 3,83 | 3,92 | -1,11% | 1.692,00 |
| 16.05.2025 | 3,97 | 4,04 | 3,94 | 3,97 | -0,38% | 5.360,00 |
| 15.05.2025 | 3,79 | 4,00 | 3,77 | 3,98 | 4,29% | 957,00 |
| 14.05.2025 | 3,87 | 4,00 | 3,63 | 3,82 | -0,50% | 6.519,00 |
| 13.05.2025 | 4,05 | 4,13 | 3,83 | 3,84 | -5,13% | 6.878,00 |
| 12.05.2025 | 4,01 | 4,20 | 3,98 | 4,05 | 1,74% | 6.155,00 |
| 09.05.2025 | 4,06 | 4,16 | 3,87 | 3,98 | -0,26% | 7.490,00 |
| 08.05.2025 | 4,22 | 4,27 | 3,80 | 3,99 | -5,00% | 4.794,00 |
| 07.05.2025 | 5,55 | 5,62 | 3,79 | 4,20 | -24,54% | 25.451,00 |
| 06.05.2025 | 5,65 | 5,72 | 5,55 | 5,56 | -2,01% | 5.259,00 |
| 05.05.2025 | 5,88 | 6,07 | 5,65 | 5,68 | -4,57% | 1.519,00 |
| 02.05.2025 | 6,01 | 6,08 | 5,92 | 5,95 | -2,36% | 412,00 |
| 30.04.2025 | 6,03 | 6,19 | 5,96 | 6,09 | 0,98% | 670,00 |
| 29.04.2025 | 5,95 | 6,16 | 5,87 | 6,03 | 1,41% | 7,00 |
| 28.04.2025 | 5,95 | 6,02 | 5,83 | 5,95 | -0,27% | 170,00 |
| 25.04.2025 | 6,00 | 6,01 | 5,89 | 5,97 | -0,20% | - |
| 24.04.2025 | 6,16 | 6,18 | 5,83 | 5,98 | -3,63% | 982,00 |
| 23.04.2025 | 6,26 | 6,38 | 6,13 | 6,20 | -0,29% | 959,00 |
| 22.04.2025 | 5,90 | 6,22 | 5,86 | 6,22 | 7,28% | 1.525,00 |
| 17.04.2025 | 5,43 | 5,80 | 5,37 | 5,80 | 7,29% | 51,00 |
| 16.04.2025 | 5,52 | 5,63 | 5,40 | 5,40 | -3,77% | 321,00 |
| 15.04.2025 | 5,59 | 5,76 | 5,48 | 5,62 | 0,38% | 1.056,00 |